Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 1519 | 1535 | 1493 | 1510 | 0 | +0.52(+0.03%) |
May 30, 2012 | 1518 | 1528 | 1497 | 1510 | 0 | -20.29(-1.33%) |
May 29, 2012 | 1506 | 1546 | 1509 | 1530 | 0 | +11.36(+0.75%) |
May 28, 2012 | 209.75 | 1520 | 1517 | 1518 | 0 | -0.27(-0.02%) |
May 25, 2012 | 1491 | 1532 | 1502 | 1519 | 0 | +5.53(+0.37%) |
May 24, 2012 | 1486 | 1527 | 1487 | 1513 | 0 | +8.32(+0.55%) |
May 23, 2012 | 1481 | 1518 | 1481 | 1505 | 0 | -5.52(-0.37%) |
May 22, 2012 | 1465 | 1539 | 1498 | 1510 | 0 | -4.20(-0.28%) |
May 21, 2012 | 1443 | 1525 | 1482 | 1515 | 0 | +22.43(+1.50%) |
May 18, 2012 | 1495 | 1523 | 1481 | 1492 | 0 | -20.07(-1.33%) |
May 17, 2012 | 1514 | 1549 | 1506 | 1512 | 0 | -23.19(-1.51%) |
May 16, 2012 | 1526 | 1561 | 1526 | 1535 | 0 | -5.99(-0.39%) |
May 15, 2012 | 1523 | 1563 | 1527 | 1541 | 0 | -3.87(-0.25%) |
May 14, 2012 | 1526 | 1564 | 1531 | 1545 | 0 | -15.39(-0.99%) |
May 11, 2012 | 1532 | 1578 | 1544 | 1561 | 0 | +0.89(+0.06%) |
May 10, 2012 | 1509 | 1577 | 1546 | 1560 | 0 | +9.37(+0.60%) |
May 09, 2012 | 1533 | 1570 | 1533 | 1550 | 0 | -19.39(-1.24%) |
May 08, 2012 | 1540 | 1579 | 1533 | 1570 | 0 | -3.17(-0.20%) |
May 07, 2012 | 1540 | 1584 | 1552 | 1573 | 0 | +8.54(+0.55%) |
May 04, 2012 | 1561 | 1590 | 1553 | 1564 | 0 | -24.77(-1.56%) |
May 03, 2012 | 1585 | 1615 | 1575 | 1589 | 0 | -13.44(-0.84%) |
May 02, 2012 | 1509 | 1615 | 1583 | 1603 | 0 | -1.27(-0.08%) |
May 01, 2012 | 1514 | 1623 | 1587 | 1604 | 0 | +5.29(+0.33%) |
Apr 30, 2012 | 1523 | 1621 | 1585 | 1599 | 0 | -12.33(-0.77%) |
Apr 27, 2012 | 1522 | 1626 | 1592 | 1611 | 0 | +5.08(+0.32%) |
Apr 26, 2012 | 1579 | 1621 | 1584 | 1606 | 0 | +3.86(+0.24%) |
Apr 25, 2012 | 1573 | 1616 | 1584 | 1602 | 0 | +18.15(+1.15%) |
Apr 24, 2012 | 1558 | 1597 | 1565 | 1584 | 0 | +7.85(+0.50%) |
Apr 23, 2012 | 1555 | 1587 | 1558 | 1576 | 0 | -15.09(-0.95%) |
Apr 20, 2012 | 1576 | 1612 | 1578 | 1591 | 0 | +3.92(+0.25%) |
Apr 19, 2012 | 1570 | 1608 | 1571 | 1587 | 0 | +7.56(+0.48%) |
Apr 18, 2012 | 1527 | 1596 | 1564 | 1580 | 0 | -5.08(-0.32%) |
Apr 17, 2012 | 1545 | 1596 | 1559 | 1585 | 0 | +27.75(+1.78%) |
Apr 16, 2012 | 1510 | 1572 | 1542 | 1557 | 0 | -0.37(-0.02%) |
Apr 13, 2012 | 1547 | 1576 | 1548 | 1557 | 0 | -15.12(-0.96%) |
Apr 12, 2012 | 1539 | 1584 | 1551 | 1572 | 0 | +16.23(+1.04%) |
Apr 11, 2012 | 1502 | 1570 | 1542 | 1556 | 0 | +14.19(+0.92%) |
Apr 10, 2012 | 1514 | 1576 | 1535 | 1542 | 0 | -25.79(-1.64%) |
Apr 09, 2012 | 1552 | 1584 | 1554 | 1568 | 0 | -25.17(-1.58%) |
Apr 05, 2012 | 1568 | 1604 | 1577 | 1593 | 0 | -0.84(-0.05%) |
Apr 04, 2012 | 1548 | 1609 | 1583 | 1594 | 0 | -20.13(-1.25%) |
Apr 03, 2012 | 1595 | 1629 | 1600 | 1614 | 0 | -0.44(-0.03%) |
Apr 02, 2012 | 1545 | 1623 | 1588 | 1614 | 0 | +16.86(+1.06%) |
Mar 30, 2012 | 1598 | 1612 | 1582 | 1598 | 0 | +5.42(+0.34%) |
Mar 29, 2012 | 1525 | 1601 | 1565 | 1592 | 0 | +5.18(+0.33%) |
Mar 28, 2012 | 1543 | 1605 | 1571 | 1587 | 0 | -5.50(-0.35%) |
Mar 27, 2012 | 1547 | 1610 | 1581 | 1592 | 0 | -5.92(-0.37%) |
Mar 26, 2012 | 1558 | 1606 | 1573 | 1598 | 0 | +29.55(+1.88%) |
Mar 23, 2012 | 1517 | 1580 | 1554 | 1569 | 0 | -2.27(-0.14%) |
Mar 22, 2012 | 1514 | 1584 | 1553 | 1571 | 0 | -7.19(-0.46%) |
Mar 21, 2012 | 1521 | 1591 | 1560 | 1578 | 0 | +5.86(+0.37%) |
Mar 20, 2012 | 1556 | 1588 | 1562 | 1572 | 0 | -12.37(-0.78%) |
Mar 19, 2012 | 1557 | 1597 | 1568 | 1585 | 0 | +7.38(+0.47%) |
Mar 16, 2012 | 1552 | 1590 | 1561 | 1577 | 0 | +3.50(+0.22%) |
Mar 15, 2012 | 1543 | 1583 | 1552 | 1574 | 0 | +9.91(+0.63%) |
Mar 14, 2012 | 1544 | 1579 | 1548 | 1564 | 0 | -3.44(-0.22%) |
Mar 13, 2012 | 1503 | 1575 | 1543 | 1567 | 0 | +19.15(+1.24%) |
Mar 12, 2012 | 1556 | 1564 | 1539 | 1548 | 0 | -9.17(-0.59%) |
Mar 09, 2012 | 1526 | 1572 | 1538 | 1557 | 0 | +18.37(+1.19%) |
Mar 08, 2012 | 1477 | 1551 | 1520 | 1539 | 0 | +17.63(+1.16%) |
Mar 07, 2012 | 1464 | 1533 | 1508 | 1521 | 0 | +26.66(+1.78%) |
Mar 06, 2012 | 1487 | 1520 | 1483 | 1495 | 0 | -27.62(-1.81%) |
Mar 05, 2012 | 1506 | 1541 | 1510 | 1522 | 0 | -8.05(-0.53%) |
Mar 02, 2012 | 1489 | 1551 | 1521 | 1530 | 0 | -14.98(-0.97%) |